|
|
Closing price on 6/9/2022
|
|
| Open |
23.60 |
| High |
25.90 |
| Low |
23.60 |
| Volume |
11,000 |
| Split-adjusted Price |
19.71 |
|
|
PCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2022
|
+0.70 / +2.80%
|
23.60
|
25.90
|
23.60
|
25.70
|
24.42
|
19.71
|
11,000
|
|
|
6/8/2022
|
+1.60 / +6.84%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.65
|
19.17
|
11,500
|
|
|
6/7/2022
|
-0.80 / -3.31%
|
24.30
|
24.30
|
23.40
|
23.40
|
24.02
|
17.94
|
45,100
|
|
|
6/6/2022
|
+0.70 / +2.98%
|
23.50
|
24.90
|
23.50
|
24.20
|
24.33
|
18.56
|
16,200
|
|
|
6/3/2022
|
+0.80 / +3.52%
|
22.70
|
23.50
|
22.70
|
23.50
|
23.09
|
18.02
|
5,900
|
|
|
6/2/2022
|
-0.20 / -0.87%
|
23.00
|
23.50
|
22.60
|
22.70
|
22.90
|
17.41
|
6,400
|
|
|
6/1/2022
|
+0.70 / +3.15%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.64
|
17.56
|
15,600
|
|
|
5/31/2022
|
+0.40 / +1.83%
|
21.80
|
22.90
|
21.80
|
22.20
|
22.11
|
17.02
|
12,200
|
|
|
5/30/2022
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.50
|
21.80
|
21.64
|
16.72
|
7,000
|
|
|
5/27/2022
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
16.49
|
0
|
|
|
5/26/2022
|
-0.60 / -2.71%
|
22.80
|
22.80
|
20.70
|
21.50
|
21.29
|
16.49
|
3,900
|
|
|
5/25/2022
|
+0.70 / +3.27%
|
20.90
|
22.10
|
20.90
|
22.10
|
21.52
|
16.95
|
5,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.20
|
21.40
|
21.37
|
16.41
|
1,400
|
|
|
5/23/2022
|
-0.50 / -2.28%
|
21.20
|
21.50
|
21.20
|
21.40
|
21.37
|
16.41
|
300
|
|
|
5/20/2022
|
-0.70 / -3.10%
|
22.60
|
22.60
|
21.90
|
21.90
|
22.38
|
16.79
|
1,700
|
|
|
5/19/2022
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.33
|
0
|
|
|
5/18/2022
|
-0.20 / -0.88%
|
22.10
|
22.70
|
22.00
|
22.60
|
22.65
|
17.33
|
13,900
|
|
|
5/17/2022
|
+1.80 / +8.57%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.68
|
17.48
|
1,300
|
|
|
5/16/2022
|
-1.80 / -7.89%
|
21.90
|
21.90
|
21.00
|
21.00
|
21.31
|
16.10
|
5,300
|
|
|
5/13/2022
|
-0.30 / -1.30%
|
23.50
|
24.90
|
20.80
|
22.80
|
21.17
|
17.48
|
9,600
|
|
|
5/12/2022
|
-2.20 / -8.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.71
|
1,200
|
|
|
5/11/2022
|
-0.20 / -0.78%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.29
|
19.40
|
2,700
|
|
|
5/10/2022
|
+1.40 / +5.81%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.25
|
19.55
|
200
|
|
|
5/9/2022
|
-1.90 / -7.31%
|
26.00
|
26.00
|
24.10
|
24.10
|
25.35
|
18.48
|
1,900
|
|
|
5/6/2022
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.70
|
19.94
|
400
|
|
|
5/5/2022
|
+0.10 / +0.39%
|
26.90
|
26.90
|
25.50
|
25.60
|
25.60
|
19.63
|
22,200
|
|
|
5/4/2022
|
-0.10 / -0.39%
|
25.30
|
25.50
|
24.80
|
25.50
|
25.22
|
19.55
|
4,500
|
|
|
4/29/2022
|
+0.20 / +0.79%
|
25.30
|
25.60
|
25.30
|
25.60
|
25.38
|
19.63
|
1,200
|
|
|
4/28/2022
|
-0.10 / -0.39%
|
25.40
|
25.60
|
25.40
|
25.40
|
25.44
|
19.48
|
2,000
|
|
|
4/27/2022
|
-0.10 / -0.39%
|
25.60
|
25.60
|
24.40
|
25.50
|
24.94
|
19.55
|
2,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,118,800
|
8.51
|
-1.39%
|
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|